Options Chain for VERALTO CORP COM SHS (VLTO) - $100.12 as of 3/7/2025 8:54:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.20 | 47.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 60.00 | 38.20 | 42.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 65.00 | 33.20 | 37.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 70.00 | 28.10 | 32.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 75.00 | 23.20 | 27.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 80.00 | 18.10 | 22.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 85.00 | 13.10 | 16.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 90.00 | 8.40 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.98 | 0.01 | -0.02 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 95.00 | 3.60 | 7.50 | 3.75 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.85 | 0.05 | -0.05 | 2/21/2025 | 3/7/2025 3:59:54 PM EST |
| 100.00 | 1.90 | 2.25 | 1.65 | +0.55 | +50.00% | 5 | 1,823 | 0.25 | 0.53 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 43 | 0.31 | 0.16 | 0.05 | -0.04 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.02 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1,767 | 0.42 | -0.02 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 95.00 | 0.30 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.15 | 0.05 | -0.05 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 100.00 | 1.60 | 1.90 | 2.65 | -0.95 | -26.39% | 1 | 359 | 0.24 | -0.47 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 105.00 | 4.60 | 5.60 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.84 | 0.05 | -0.04 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 110.00 | 9.40 | 12.00 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 1/31/2025 | 3/7/2025 3:59:54 PM EST |
| 115.00 | 13.70 | 17.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 120.00 | 19.20 | 22.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 125.00 | 23.60 | 27.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 130.00 | 28.40 | 32.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 135.00 | 33.10 | 36.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 140.00 | 38.30 | 42.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 145.00 | 43.60 | 46.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 150.00 | 48.50 | 52.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |